ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: LSAG11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/08/20250,34%0,2574,7874,5574,4675,6421K244
13/08/2025-0,33%-0,2574,5375,8374,1075,8367K715
12/08/2025-0,03%-0,0274,7874,8074,3075,0096K728
11/08/20250,40%0,3074,8075,8974,5975,8967K270
08/08/20250,40%0,3074,5074,2074,1975,9769K445
07/08/20250,58%0,4374,2074,0073,7874,5161K253
06/08/2025-0,26%-0,1973,7774,5473,7074,5427K152
05/08/2025-0,20%-0,1573,9674,0073,6175,0121K40
04/08/20250,01%0,0174,1174,4974,1074,4921K28
01/08/2025-1,75%-1,3274,1076,0071,5076,00159K107
31/07/20250,91%0,6875,4275,8974,0576,0292K120
30/07/2025-0,24%-0,1874,7476,2074,7476,2054K72
29/07/20250,23%0,1774,9276,1974,9176,1998K55
28/07/2025-1,61%-1,2274,7576,2074,7576,2063K74
25/07/20250,22%0,1775,9775,8075,1176,4954K159
24/07/20252,21%1,6475,8074,2474,0176,9994K58
23/07/20250,22%0,1674,1674,1774,0076,7814K65
22/07/2025-0,96%-0,7274,0074,1673,9476,3555K67
21/07/2025-0,21%-0,1674,7274,8973,9577,4765K112
18/07/20250,36%0,2774,8873,9273,9275,58142K44
17/07/20250,39%0,2974,6174,5974,0275,5150K64
16/07/20251,41%1,0374,3274,0373,9075,1352K93
15/07/2025-2,94%-2,2273,2975,5172,1175,51166K284
14/07/20250,00%0,0075,5175,4975,3075,5132K64
11/07/2025-0,41%-0,3175,5175,5375,4975,5331K41
10/07/2025-0,14%-0,1175,8276,0175,5076,0138K38
09/07/2025-0,09%-0,0775,9376,7075,7676,7032K61
08/07/2025-0,33%-0,2576,0076,7076,0076,7026K63
07/07/2025-0,57%-0,4476,2576,9075,7576,9044K85
04/07/2025-0,14%-0,1176,6976,2676,2076,90168K61
03/07/20251,59%1,2076,8075,7575,7476,8916K33
02/07/20250,51%0,3875,6075,2375,0075,7578K37
01/07/2025-1,80%-1,3875,2277,5075,1377,5051K72
27/06/20252,13%1,6076,6076,6875,5076,6830K33
26/06/2025-1,02%-0,7775,0076,7975,0076,79111K50
25/06/20250,53%0,4075,7776,4775,7176,4842K48
24/06/2025-1,86%-1,4375,3776,4875,0077,1735K45
23/06/20250,54%0,4176,8076,5075,2877,7979K86
20/06/20251,27%0,9676,3975,6575,6576,5016K30
18/06/2025-0,91%-0,6975,4376,7075,2876,7048K41
17/06/2025-0,83%-0,6476,1276,7076,0076,7019K29
16/06/2025-0,18%-0,1476,7676,9075,8276,9039K37
13/06/20250,67%0,5176,9076,8975,0876,9032K59
12/06/2025-1,42%-1,1076,3977,9975,0077,9934K48
11/06/20252,70%2,0477,4975,8075,8077,5018K32
10/06/2025-1,40%-1,0775,4576,5374,5077,0847K68
09/06/2025-0,27%-0,2176,5276,9576,1376,9515K45
06/06/2025-0,35%-0,2776,7378,4876,0178,489K36
05/06/20250,09%0,0777,0077,0076,9877,2510K26
04/06/20252,55%1,9176,9375,0575,0578,5189K65
03/06/2025-4,31%-3,3875,0278,9975,0278,9930K58
02/06/2025-1,38%-1,1078,4078,0078,0079,4753K57
30/05/20250,86%0,6879,5079,0079,0079,5057K56
29/05/2025-0,86%-0,6878,8279,4878,8279,4948K37
28/05/20252,85%2,2079,5076,2376,2379,5044K43
27/05/20251,91%1,4577,3075,8775,8777,49108K45
26/05/2025-0,18%-0,1475,8576,6074,9976,6053K89
23/05/20250,30%0,2375,9975,7675,7076,0029K34
22/05/20250,48%0,3675,7675,8075,2075,80113K103
21/05/2025-0,67%-0,5175,4075,9875,2175,9866K83
20/05/2025-0,17%-0,1375,9176,5975,9176,5991K64
19/05/20250,18%0,1476,0476,5875,9376,5965K67
16/05/20251,12%0,8475,9075,2775,2776,6024K45
15/05/2025-0,32%-0,2475,0675,4975,0076,86138K854
14/05/20251,06%0,7975,3075,4975,0175,4949K26
13/05/20250,49%0,3674,5174,1674,1675,0055K40
12/05/2025-0,40%-0,3074,1574,4673,9774,9935K63
09/05/2025-0,24%-0,1874,4575,0074,0075,0030K56
08/05/20250,04%0,0374,6374,5974,0674,7113K36
07/05/20250,81%0,6074,6074,9073,9175,0025K46
06/05/20250,00%0,0074,0074,2073,0574,2029K55
05/05/2025-1,29%-0,9774,0074,9773,9074,9757K76
02/05/2025-0,11%-0,0874,9774,0174,0177,0030K61
30/04/2025-1,29%-0,9875,0576,7074,9376,7085K97
29/04/20250,70%0,5376,0376,7976,0376,7958K49
28/04/20251,97%1,4675,5075,0073,9476,8063K72
25/04/2025-0,19%-0,1474,0474,2473,7074,2558K63
24/04/20250,65%0,4874,1874,2573,4074,2515K29
23/04/20250,96%0,7073,7074,1072,9974,3933K47
22/04/2025-0,41%-0,3073,0072,5070,7674,9550K94
17/04/20250,49%0,3673,3073,0072,1573,8536K64
16/04/2025-0,75%-0,5572,9473,5072,9273,5111K33
15/04/20252,07%1,4973,4972,0072,0073,9951K81
14/04/2025-0,37%-0,2772,0072,2771,8272,2765K71
11/04/20252,08%1,4772,2774,7671,8874,7617K20
10/04/2025-1,50%-1,0870,8074,9970,7174,9960K66
09/04/2025-2,20%-1,6271,8873,5070,1073,5044K60
08/04/20250,52%0,3873,5073,0072,0573,7554K53
07/04/20252,27%1,6273,1271,5070,1773,29101K54
04/04/2025-1,24%-0,9071,5071,1471,1473,4537K82
03/04/2025-0,82%-0,6072,4073,0271,2074,12117K110
02/04/2025-2,52%-1,8973,0075,6473,0075,8623K49
01/04/2025-3,74%-2,9174,8976,9973,6777,5875K80
31/03/20252,65%2,0177,8075,1175,1179,7639K65
28/03/2025-0,22%-0,1775,7975,9875,0977,4731K51
27/03/20251,88%1,4075,9674,5074,5077,9925K57
26/03/2025-0,12%-0,0974,5674,6474,5075,0379K76
25/03/20250,21%0,1674,6574,4974,4974,99114K94
24/03/20252,74%1,9974,4973,6973,0074,50103K73
21/03/2025-0,55%-0,4072,5072,9071,0172,9999K92
20/03/20252,82%2,0072,9073,1870,8073,7177K204
19/03/20251,29%0,9070,9070,3870,3874,9872K50
18/03/20253,93%2,6570,0067,3567,3571,4187K93
17/03/2025-0,96%-0,6567,3568,0167,0068,76161K1.227
14/03/20250,00%0,0068,0068,0067,7868,00124K97
13/03/2025-0,12%-0,0868,0068,7767,8068,84110K85
12/03/2025-0,32%-0,2268,0868,0168,0168,3681K141
11/03/20250,44%0,3068,3068,8968,0068,90167K153
10/03/20250,01%0,0168,0069,0068,0069,0083K65
07/03/20250,07%0,0567,9968,9066,7068,9071K97
06/03/20251,10%0,7467,9468,9967,2968,9925K78
05/03/2025-1,18%-0,8067,2069,0066,7569,9438K71
28/02/20250,00%0,0068,0068,3067,7669,2555K131
27/02/20250,09%0,0668,0068,0068,0068,29151K1.592
26/02/20250,01%0,0167,9468,0067,7068,0079K67
25/02/20250,18%0,1267,9368,0067,8268,2452K117
24/02/2025-0,13%-0,0967,8167,9867,4069,20157K189
21/02/20252,32%1,5467,9066,3766,2068,0075K172
20/02/20250,00%0,0066,3666,3766,3366,3766K130
19/02/20251,31%0,8666,3666,3765,9666,3721K61
18/02/2025-1,31%-0,8765,5066,8265,4966,8230K134
17/02/20250,12%0,0866,3766,2965,5066,50123K409
14/02/20252,09%1,3666,2964,9264,6966,49135K1.293
13/02/20251,18%0,7664,9364,9964,0264,9919K35
12/02/20250,25%0,1664,1764,9964,0064,9930K41
11/02/20250,64%0,4164,0163,6063,3565,3650K60
10/02/20250,16%0,1063,6064,1363,5765,5043K60
07/02/20250,02%0,0163,5063,4962,4265,5078K318
06/02/2025-0,58%-0,3763,4963,9063,0064,01112K1.318
05/02/20250,00%0,0063,8663,7063,7064,1353K59
04/02/2025-0,76%-0,4963,8664,3563,7564,78124K1.103
03/02/2025-1,61%-1,0564,3564,3063,8067,22123K107
31/01/2025-0,11%-0,0765,4065,4764,0065,50171K1.951
30/01/2025--65,4765,6463,9965,64211K1.354


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar